At close: September 27 at 4:53 PM GMT+8
Currency in MYR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 99,200 |
Sep 26, 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 70,100 |
Sep 25, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 80,000 |
Sep 24, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 27,100 |
Sep 23, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 78,600 |
Sep 20, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 57,400 |
Sep 19, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 14,900 |
Sep 18, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 67,100 |
Sep 17, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 48,800 |
Sep 13, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 21,100 |
Sep 12, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 109,000 |
Sep 11, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 173,600 |
Sep 10, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 169,500 |
Sep 9, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 140,400 |
Sep 6, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 748,900 |
Sep 5, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,000 |
Sep 4, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 93,000 |
Sep 3, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 464,300 |
Sep 2, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 403,400 |
Aug 30, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 83,600 |
Aug 29, 2024 | 0.0020 Dividend | |||||
Aug 29, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 710,500 |
Aug 28, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2530 | 646,100 |
Aug 27, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2580 | 104,200 |
Aug 26, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2530 | 233,900 |
Aug 23, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2580 | 338,500 |
Aug 22, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2629 | 214,200 |
Aug 21, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2580 | 108,500 |
Aug 20, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2629 | 545,600 |
Aug 19, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2629 | 278,400 |
Aug 16, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2629 | 123,200 |
Aug 15, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2629 | 180,300 |
Aug 14, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2679 | 320,400 |
Aug 13, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2629 | 544,500 |
Aug 12, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2679 | 245,400 |
Aug 9, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2629 | 1,176,100 |
Aug 8, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2580 | 475,900 |
Aug 7, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2431 | 184,600 |
Aug 6, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2431 | 73,700 |
Aug 5, 2024 | 0.2550 | 0.2550 | 0.2250 | 0.2350 | 0.2332 | 2,253,200 |
Aug 2, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2530 | 797,800 |
Aug 1, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2629 | 398,000 |
Jul 31, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2629 | 796,300 |
Jul 30, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2679 | 1,012,300 |
Jul 29, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2679 | 195,800 |
Jul 26, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2728 | 1,076,000 |
Jul 25, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2629 | 402,900 |
Jul 24, 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2679 | 837,600 |
Jul 23, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2629 | 190,600 |
Jul 22, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2629 | 245,400 |
Jul 19, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2629 | 397,200 |
Jul 18, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2629 | 132,000 |
Jul 17, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2629 | 492,600 |
Jul 16, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2679 | 260,000 |
Jul 15, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2679 | 419,400 |
Jul 12, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2629 | 138,600 |
Jul 11, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2530 | 180,400 |
Jul 10, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2580 | 169,600 |
Jul 9, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2580 | 244,200 |
Jul 5, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2530 | 206,600 |
Jul 4, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2580 | 270,400 |
Jul 3, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2530 | 411,800 |
Jul 2, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2580 | 121,100 |
Jul 1, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2550 | 0.2530 | 652,700 |
Jun 28, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2431 | 540,200 |
Jun 27, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2431 | 297,300 |
Jun 26, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2431 | 1,159,900 |
Jun 25, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2431 | 1,144,000 |
Jun 24, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2580 | 1,032,600 |
Jun 21, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2679 | 299,700 |
Jun 20, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2679 | 713,700 |
Jun 19, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2778 | 540,300 |
Jun 18, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2728 | 1,168,900 |
Jun 14, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2728 | 483,100 |
Jun 13, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2728 | 331,300 |
Jun 12, 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2778 | 1,220,000 |
Jun 11, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2828 | 1,553,300 |
Jun 10, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2778 | 1,372,400 |
Jun 7, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2778 | 1,378,900 |
Jun 6, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2778 | 1,934,700 |
Jun 5, 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2800 | 0.2778 | 4,562,400 |
Jun 4, 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2629 | 1,847,200 |
May 31, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2480 | 1,052,000 |
May 30, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2431 | 301,500 |
May 29, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2431 | 32,100 |
May 28, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2431 | 140,100 |
May 27, 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2480 | 179,100 |
May 24, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2480 | 350,100 |
May 23, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2480 | 1,217,000 |
May 21, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2431 | 247,600 |
May 20, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2480 | 344,800 |
May 17, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2480 | 462,700 |
May 16, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2431 | 262,300 |
May 15, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2431 | 451,500 |
May 14, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2431 | 272,300 |
May 13, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 86,400 |
May 10, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2381 | 951,300 |
May 9, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | 94,600 |
May 8, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 407,700 |
May 7, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 166,300 |
May 6, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | 40,500 |
May 3, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 737,700 |
May 2, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 26,100 |
Apr 30, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 49,800 |
Apr 29, 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2450 | 0.2431 | 680,100 |
Apr 26, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 766,300 |
Apr 25, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 736,500 |
Apr 24, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2282 | 186,700 |
Apr 23, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | - |
Apr 22, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2332 | 93,000 |
Apr 19, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2282 | 225,200 |
Apr 18, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2332 | 145,600 |
Apr 17, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2282 | 216,800 |
Apr 16, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2282 | 110,100 |
Apr 15, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 317,100 |
Apr 12, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 186,400 |
Apr 9, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2381 | 565,500 |
Apr 8, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2381 | 553,300 |
Apr 5, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 114,000 |
Apr 4, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 316,200 |
Apr 3, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2332 | 363,200 |
Apr 2, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2332 | 472,500 |
Apr 1, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2282 | 110,100 |
Mar 29, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2232 | 196,000 |
Mar 27, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2282 | 316,800 |
Mar 26, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2332 | 81,400 |
Mar 25, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | 25,000 |
Mar 22, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | 125,000 |
Mar 21, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2332 | 450,800 |
Mar 20, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2300 | 0.2282 | 311,600 |
Mar 19, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2232 | 105,600 |
Mar 18, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2282 | 993,000 |
Mar 15, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2282 | 141,200 |
Mar 14, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2282 | 10,000 |
Mar 13, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 0.2282 | 2,268,000 |
Mar 12, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | 74,000 |
Mar 11, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2332 | 96,400 |
Mar 8, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 21,200 |
Mar 7, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 300 |
Mar 6, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2282 | 20,000 |
Mar 5, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2332 | 178,700 |
Mar 4, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 15,000 |
Mar 1, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | 10,000 |
Feb 29, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 58,000 |
Feb 28, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 137,500 |
Feb 27, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | 70,000 |
Feb 26, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 60,000 |
Feb 23, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 313,800 |
Feb 22, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 180,000 |
Feb 21, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 246,300 |
Feb 20, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2431 | 50,400 |
Feb 19, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 465,000 |
Feb 16, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2431 | 130,000 |
Feb 15, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2381 | 145,700 |
Feb 14, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 1,024,800 |
Feb 13, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 342,500 |
Feb 9, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 76,900 |
Feb 8, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2431 | - |
Feb 7, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2431 | 224,600 |
Feb 6, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2381 | 50,500 |
Feb 5, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 136,100 |
Feb 2, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2480 | 77,700 |
Jan 31, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2580 | 84,000 |
Jan 30, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2530 | 104,500 |
Jan 29, 2024 | 0.2450 | 0.2700 | 0.2450 | 0.2650 | 0.2629 | 2,015,800 |
Jan 26, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2381 | 383,800 |
Jan 24, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2480 | 331,400 |
Jan 23, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | 288,800 |
Jan 22, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 104,500 |
Jan 19, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2332 | 223,000 |
Jan 18, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 228,000 |
Jan 17, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | 131,800 |
Jan 16, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2431 | 61,500 |
Jan 15, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2431 | 428,500 |
Jan 12, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | 13,000 |
Jan 11, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 220,000 |
Jan 10, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 247,900 |
Jan 9, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2480 | 317,000 |
Jan 8, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2431 | 497,000 |
Jan 5, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2431 | 285,400 |
Jan 4, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 377,900 |
Jan 3, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 440,100 |
Jan 2, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2282 | 30,900 |
Dec 29, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2282 | 78,000 |
Dec 28, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | 206,500 |
Dec 27, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2282 | 3,900 |
Dec 26, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2232 | 100 |
Dec 22, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | 133,000 |
Dec 21, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2282 | 126,000 |
Dec 20, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2282 | 60,300 |
Dec 19, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2282 | 135,300 |
Dec 18, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2282 | 137,900 |
Dec 15, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2232 | 124,600 |
Dec 14, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2232 | 214,100 |
Dec 13, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2282 | 1,143,000 |
Dec 12, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2232 | 230,800 |
Dec 11, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2232 | 98,000 |
Dec 8, 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2332 | 116,900 |
Dec 7, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2332 | 8,000 |
Dec 6, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2282 | 25,400 |
Dec 5, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 51,700 |
Dec 4, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 23,900 |
Dec 1, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2332 | 45,000 |
Nov 30, 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2332 | 141,300 |
Nov 29, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2282 | 105,000 |
Nov 28, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2282 | 557,200 |
Nov 27, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | 289,600 |
Nov 24, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | 55,000 |
Nov 23, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | 77,500 |
Nov 22, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | 20,000 |
Nov 21, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 102,200 |
Nov 20, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | - |
Nov 17, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 37,200 |
Nov 16, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | 69,200 |
Nov 15, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | 135,000 |
Nov 14, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 250,100 |
Nov 10, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | 207,000 |
Nov 9, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 43,100 |
Nov 8, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2431 | 476,800 |
Nov 7, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 471,400 |
Nov 6, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2431 | 820,800 |
Nov 3, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2431 | 154,900 |
Nov 2, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2381 | 370,600 |
Nov 1, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | 100,000 |
Oct 31, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2431 | 10,000 |
Oct 30, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2431 | 135,100 |
Oct 27, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2381 | - |
Oct 26, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2381 | 489,200 |
Oct 25, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2431 | 1,041,500 |
Oct 24, 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2381 | 927,900 |
Oct 23, 2023 | 0.2350 | 0.2500 | 0.2350 | 0.2450 | 0.2431 | 105,200 |
Oct 20, 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2381 | 923,800 |
Oct 19, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2530 | 108,000 |
Oct 18, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2580 | 191,100 |
Oct 17, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2580 | 201,300 |
Oct 16, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2580 | 135,500 |
Oct 13, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2580 | 226,600 |
Oct 12, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2629 | 85,000 |
Oct 11, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2629 | 220,000 |
Oct 10, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2629 | 113,000 |
Oct 9, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2629 | 138,300 |
Oct 6, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2629 | 406,900 |
Oct 5, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2679 | 275,600 |
Oct 4, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2679 | 329,500 |
Oct 3, 2023 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2728 | 1,010,900 |
Oct 2, 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2629 | 1,042,300 |
Sep 29, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2679 | 331,900 |
Sep 27, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2679 | 781,600 |
Related Tickers
1538.KL Symphony Life Berhad
0.2750
+5.77%
7105.KL HCK Capital Group Berhad
2.1200
0.00%
5182.KL Avaland Berhad
0.3050
-1.61%
8923.KL Jiankun International Berhad
0.0550
0.00%
0308.KL KTI
0.2250
-2.17%
3611.KL Paragon Globe Berhad
0.2950
-1.67%
5313.KL Radium Development Berhad
0.4900
+1.03%
6114.KL MKH Berhad
1.2800
0.00%
4022.KL Maxim Global Berhad
0.3700
-1.33%
1147.KL Global Oriental Berhad
0.1950
+2.63%